SENSEX 86,700 CE traded across 23 sessions from 24 Nov 2025 to 24 Dec 2025, with a life-high of ₹905.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹759.15 | ₹774.65 | ₹581.8 | ₹588.1 | 800 | 1,260 |
| 25 Nov 2025 | ₹690.95 | ₹766.3 | ₹405.5 | ₹405.5 | 10,980 | 1,920 |
| 26 Nov 2025 | ₹486.35 | ₹748.3 | ₹479.75 | ₹731.25 | 1,840 | 1,300 |
| 27 Nov 2025 | ₹811.2 | ₹905.25 | ₹669.25 | ₹733 | 1,120 | 1,420 |
| 28 Nov 2025 | ₹756.75 | ₹810.25 | ₹695 | ₹726.05 | 1,380 | 1,660 |
| 1 Dec 2025 | ₹822.75 | ₹829.95 | ₹614.2 | ₹636.85 | 780 | 2,020 |
| 2 Dec 2025 | ₹592.8 | ₹592.8 | ₹427.7 | ₹456.7 | 2,840 | 3,460 |
| 3 Dec 2025 | ₹386.9 | ₹386.9 | ₹284.55 | ₹354.7 | 1,840 | 2,620 |
| 4 Dec 2025 | ₹300.25 | ₹434.1 | ₹296.3 | ₹345.6 | 6,180 | 2,060 |
| 5 Dec 2025 | ₹335.25 | ₹486.9 | ₹314.3 | ₹427.4 | 5,720 | 2,020 |
| 8 Dec 2025 | ₹422.55 | ₹427.3 | ₹232.05 | ₹242.65 | 4,040 | 1,840 |
| 9 Dec 2025 | ₹250.35 | ₹250.35 | ₹144.85 | ₹147.1 | 2,460 | 2,140 |
| 10 Dec 2025 | ₹150 | ₹173.65 | ₹102.45 | ₹114.2 | 3,800 | 2,220 |
| 11 Dec 2025 | ₹102.7 | ₹132 | ₹88.25 | ₹106.4 | 1,900 | 1,380 |
| 12 Dec 2025 | ₹106.4 | ₹169 | ₹87.2 | ₹132.7 | 9,180 | 3,640 |
| 15 Dec 2025 | ₹88.95 | ₹106.4 | ₹77.5 | ₹90 | 11,320 | 4,780 |
| 16 Dec 2025 | ₹87 | ₹87.05 | ₹27.15 | ₹29.5 | 32,560 | 9,280 |
| 17 Dec 2025 | ₹25.8 | ₹30.8 | ₹20.5 | ₹25.2 | 31,440 | 16,760 |
| 18 Dec 2025 | ₹24.2 | ₹30.95 | ₹15.7 | ₹16.35 | 1,63,280 | 40,580 |
| 19 Dec 2025 | ₹23.85 | ₹24.5 | ₹10.7 | ₹12.25 | 17,15,900 | 1,14,200 |
| 22 Dec 2025 | ₹12.75 | ₹20.6 | ₹9.25 | ₹13.6 | 23,34,360 | 2,72,320 |
| 23 Dec 2025 | ₹14.25 | ₹14.7 | ₹2.6 | ₹3.05 | 43,80,000 | 3,58,780 |
| 24 Dec 2025 | ₹2.45 | ₹2.9 | ₹0.05 | ₹0.05 | 79,59,040 | 6,92,500 |